Síminn hf. (ICE:SIMINN)
Iceland · Delayed Price · Currency is ISK 14.60
0.00 (0.00%)
Dec 30, 2025, 2:06 PM GMT
Síminn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14.60 | 14.60 | 14.55 | 14.60 | 14.60 | - | 1,918,411 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 1,024,160 |
| Dec 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 4,400,000 |
| Dec 22, 2025 | 14.50 | 14.55 | 14.50 | 14.50 | 14.50 | -0.68% | 3,141,143 |
| Dec 19, 2025 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | - | 29,019,000 |
| Dec 18, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 14,727,891 |
| Dec 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1,272,109 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 5,627,690 |
| Dec 15, 2025 | 14.60 | 14.85 | 14.60 | 14.80 | 14.80 | 1.37% | 13,588,370 |
| Dec 12, 2025 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 3.55% | 31,013,070 |
| Dec 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 3,058,700 |
| Dec 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 5,860,000 |
| Dec 9, 2025 | 14.25 | 14.30 | 14.10 | 14.30 | 14.30 | 0.35% | 14,946,610 |
| Dec 8, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | 1.06% | 21,559,920 |
| Dec 5, 2025 | 14.10 | 14.10 | 14.05 | 14.10 | 14.10 | 0.36% | 6,500,000 |
| Dec 4, 2025 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | 0.36% | 4,262,067 |
| Dec 3, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | 0.72% | 5,695,338 |
| Dec 2, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 10,594,750 |
| Dec 1, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 16,111,320 |
| Nov 28, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -0.36% | 1,675,209 |
| Nov 27, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | 1.08% | 4,150,000 |
| Nov 26, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 29,653,930 |
| Nov 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,000,000 |
| Nov 24, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 4,328,420 |
| Nov 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 3,901,149 |
| Nov 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 4,000,000 |
| Nov 19, 2025 | 13.80 | 13.90 | 13.80 | 13.85 | 13.85 | 1.47% | 4,150,000 |
| Nov 18, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 1,146,520 |
| Nov 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | 1,366,300 |
| Nov 14, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 1,039,067 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 5,002,173 |
| Nov 12, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.36% | 1,013,167 |
| Nov 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 4,000,000 |
| Nov 10, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | 3,000,000 |
| Nov 7, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.36% | 1,007,246 |
| Nov 6, 2025 | 13.70 | 13.75 | 13.60 | 13.75 | 13.75 | 1.85% | 3,611,840 |
| Nov 5, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | 2,487,152 |
| Nov 4, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 7,059,072 |
| Nov 3, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 5,140,566 |
| Oct 31, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 7,943,205 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -0.36% | 3,107,000 |
| Oct 29, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 41,075,000 |
| Oct 28, 2025 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | -0.36% | 1,181,650 |
| Oct 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% | 3,249,732 |
| Oct 24, 2025 | 13.70 | 14.10 | 13.70 | 13.85 | 13.85 | 1.47% | 19,478,210 |
| Oct 23, 2025 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | -0.36% | 4,366,281 |
| Oct 22, 2025 | 13.80 | 13.80 | 13.65 | 13.70 | 13.70 | -0.72% | 23,723,000 |
| Oct 21, 2025 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | 14,022,020 |
| Oct 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 8,526,104 |
| Oct 17, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -0.74% | 11,136,860 |